Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2020 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | ||
Aug 19, 2020 | 31.00 | 31.00 | 30.96 | 30.97 | 551,714 | -0.04(-0.13%) |
Aug 18, 2020 | 31.00 | 31.01 | 30.99 | 31.01 | 229,956 | +0.00(+0.00%) |
Aug 17, 2020 | 31.00 | 31.01 | 30.98 | 31.01 | 202,491 | +0.01(+0.03%) |
Aug 14, 2020 | 31.01 | 31.01 | 30.97 | 31.00 | 95,600 | +0.02(+0.06%) |
Aug 13, 2020 | 30.98 | 31.02 | 30.97 | 30.98 | 160,418 | +0.01(+0.03%) |
Aug 12, 2020 | 30.98 | 31.02 | 30.95 | 30.97 | 339,908 | +0.00(+0.00%) |
Aug 11, 2020 | 31.02 | 31.08 | 30.95 | 30.97 | 304,886 | -0.01(-0.03%) |
Aug 10, 2020 | 31.00 | 31.05 | 30.98 | 30.98 | 180,185 | -0.03(-0.10%) |
Aug 07, 2020 | 31.10 | 31.10 | 30.98 | 31.01 | 157,200 | -0.11(-0.35%) |
Aug 06, 2020 | 30.94 | 31.14 | 30.92 | 31.12 | 434,903 | +0.12(+0.39%) |
Aug 05, 2020 | 30.98 | 31.05 | 30.92 | 31.00 | 903,694 | +0.02(+0.06%) |
Aug 04, 2020 | 30.94 | 30.99 | 30.93 | 30.98 | 228,595 | +0.05(+0.16%) |
Aug 03, 2020 | 30.98 | 31.00 | 30.90 | 30.93 | 169,115 | +0.01(+0.03%) |
Jul 31, 2020 | 30.89 | 30.95 | 30.88 | 30.92 | 190,300 | +0.04(+0.13%) |
Jul 30, 2020 | 30.90 | 30.98 | 30.88 | 30.88 | 347,057 | -0.02(-0.06%) |
Jul 29, 2020 | 30.95 | 31.00 | 30.90 | 30.90 | 618,095 | +0.02(+0.06%) |
Jul 28, 2020 | 30.88 | 31.04 | 30.88 | 30.88 | 362,207 | +0.02(+0.06%) |
Jul 27, 2020 | 31.01 | 31.05 | 30.86 | 30.86 | 710,761 | -0.19(-0.61%) |
Jul 24, 2020 | 31.00 | 31.10 | 30.98 | 31.05 | 629,700 | +0.03(+0.10%) |
Jul 23, 2020 | 31.00 | 31.10 | 30.98 | 31.02 | 449,160 | +0.03(+0.10%) |
Jul 22, 2020 | 31.18 | 31.20 | 30.95 | 30.99 | 448,503 | -0.17(-0.55%) |
Jul 21, 2020 | 31.09 | 31.19 | 30.93 | 31.16 | 595,980 | +0.16(+0.52%) |
Jul 20, 2020 | 31.00 | 31.42 | 30.95 | 31.00 | 799,959 | +0.00(+0.00%) |
Jul 17, 2020 | 30.90 | 31.14 | 30.85 | 31.00 | 947,700 | +0.10(+0.32%) |
Jul 16, 2020 | 30.79 | 31.20 | 30.79 | 30.90 | 1,988,736 | +0.10(+0.32%) |
Jul 15, 2020 | 30.79 | 30.89 | 30.78 | 30.80 | 2,151,277 | +0.02(+0.06%) |
Jul 14, 2020 | 30.78 | 30.83 | 30.76 | 30.78 | 2,900,751 | -0.02(-0.06%) |
Jul 13, 2020 | 30.77 | 30.85 | 30.74 | 30.80 | 13,929,311 | +8.43(+37.68%) |
Jul 10, 2020 | 19.34 | 22.40 | 19.13 | 22.37 | 730,700 | +3.02(+15.61%) |
Jul 09, 2020 | 19.31 | 19.42 | 18.05 | 19.35 | 574,334 | +0.28(+1.47%) |
Jul 08, 2020 | 19.78 | 20.14 | 18.77 | 19.07 | 335,197 | -0.70(-3.54%) |
Jul 07, 2020 | 19.51 | 20.39 | 19.31 | 19.77 | 243,761 | +0.00(+0.00%) |
Jul 06, 2020 | 22.29 | 22.34 | 19.65 | 19.77 | 819,368 | -2.05(-9.40%) |
Jul 02, 2020 | 21.07 | 22.48 | 21.00 | 21.82 | 669,900 | +1.15(+5.56%) |
Jul 01, 2020 | 21.03 | 21.32 | 20.37 | 20.67 | 228,768 | +0.21(+1.03%) |
Jun 30, 2020 | 19.73 | 20.55 | 19.60 | 20.46 | 388,877 | +0.80(+4.07%) |
Jun 29, 2020 | 18.91 | 19.81 | 18.65 | 19.66 | 220,170 | +1.01(+5.42%) |
Jun 26, 2020 | 19.53 | 20.07 | 18.63 | 18.65 | 271,900 | -1.14(-5.76%) |
Jun 25, 2020 | 19.18 | 19.92 | 19.04 | 19.79 | 166,167 | +0.48(+2.49%) |
Jun 24, 2020 | 19.74 | 20.42 | 18.95 | 19.31 | 215,528 | -0.76(-3.79%) |
Jun 23, 2020 | 19.90 | 21.25 | 19.86 | 20.07 | 798,358 | +0.31(+1.57%) |
Jun 22, 2020 | 18.34 | 19.85 | 17.91 | 19.76 | 571,626 | +1.26(+6.81%) |
Jun 19, 2020 | 18.04 | 19.48 | 18.04 | 18.50 | 379,600 | +0.67(+3.76%) |
Jun 18, 2020 | 17.92 | 18.21 | 17.58 | 17.83 | 263,997 | +0.09(+0.51%) |
Jun 17, 2020 | 18.00 | 18.61 | 17.52 | 17.74 | 300,464 | -0.18(-1.00%) |
Jun 16, 2020 | 19.21 | 19.49 | 17.64 | 17.92 | 784,017 | -0.61(-3.29%) |
Jun 15, 2020 | 17.68 | 18.91 | 17.50 | 18.53 | 283,856 | +0.30(+1.65%) |
Jun 12, 2020 | 18.04 | 18.45 | 17.12 | 18.23 | 466,800 | +0.86(+4.95%) |
Jun 11, 2020 | 18.00 | 18.41 | 16.95 | 17.37 | 612,413 | -1.49(-7.90%) |
Jun 10, 2020 | 19.70 | 19.95 | 18.45 | 18.86 | 501,068 | -0.85(-4.31%) |
Jun 09, 2020 | 20.26 | 21.00 | 19.37 | 19.71 | 270,367 | -0.91(-4.41%) |
Jun 08, 2020 | 19.60 | 21.35 | 19.51 | 20.62 | 362,640 | +1.31(+6.78%) |
Jun 05, 2020 | 19.00 | 19.67 | 18.53 | 19.31 | 650,300 | +0.60(+3.21%) |
Jun 04, 2020 | 19.75 | 19.99 | 18.29 | 18.71 | 762,120 | -1.03(-5.22%) |
Jun 03, 2020 | 20.28 | 20.78 | 19.55 | 19.74 | 433,065 | -0.39(-1.94%) |
Jun 02, 2020 | 20.50 | 20.82 | 19.91 | 20.13 | 133,293 | -0.21(-1.03%) |
Jun 01, 2020 | 20.04 | 20.94 | 19.75 | 20.34 | 281,544 | +0.71(+3.62%) |
May 29, 2020 | 20.25 | 20.89 | 19.25 | 19.63 | 436,900 | -0.59(-2.92%) |
May 28, 2020 | 21.94 | 22.23 | 20.09 | 20.22 | 381,857 | -1.57(-7.21%) |
May 27, 2020 | 21.99 | 22.11 | 21.09 | 21.79 | 279,189 | +0.34(+1.59%) |
May 26, 2020 | 22.30 | 22.36 | 21.25 | 21.45 | 430,178 | -0.20(-0.92%) |
May 22, 2020 | 22.90 | 23.59 | 20.63 | 21.65 | 427,900 | -1.29(-5.62%) |
May 21, 2020 | 23.81 | 24.36 | 22.86 | 22.94 | 488,017 | -0.89(-3.73%) |
May 20, 2020 | 23.27 | 24.02 | 23.11 | 23.83 | 384,328 | +0.95(+4.15%) |
May 19, 2020 | 22.83 | 24.13 | 22.19 | 22.88 | 429,370 | +0.02(+0.09%) |
May 18, 2020 | 21.60 | 23.44 | 21.40 | 22.86 | 468,615 | +1.89(+9.01%) |
May 15, 2020 | 21.38 | 21.40 | 20.40 | 20.97 | 292,600 | -0.53(-2.47%) |
May 14, 2020 | 20.25 | 21.63 | 20.00 | 21.50 | 344,014 | +0.99(+4.83%) |
May 13, 2020 | 20.24 | 20.97 | 19.54 | 20.51 | 545,381 | +0.17(+0.84%) |
May 12, 2020 | 21.35 | 21.99 | 20.19 | 20.34 | 378,098 | -0.98(-4.60%) |
May 11, 2020 | 22.22 | 22.80 | 20.71 | 21.32 | 534,412 | -1.50(-6.57%) |
May 08, 2020 | 22.19 | 23.05 | 21.74 | 22.82 | 456,500 | +1.21(+5.60%) |
May 07, 2020 | 21.57 | 22.15 | 19.64 | 21.61 | 1,071,641 | -0.18(-0.83%) |
May 06, 2020 | 24.25 | 24.39 | 21.62 | 21.79 | 536,528 | -2.19(-9.13%) |
May 05, 2020 | 24.62 | 24.91 | 23.80 | 23.98 | 317,716 | -0.10(-0.42%) |
May 04, 2020 | 23.97 | 24.46 | 23.51 | 24.08 | 202,888 | -0.26(-1.07%) |